CTCP Đại lý Hàng hải Việt Nam (vsa)

20.40
-0.10
(-0.49%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.40 1.99% 17,200 0 0
20.10
20.50
20.40
2 tháng
(2025-10-06) 		-0.10 -0.49% 55,900 0 0
19.90
21
20.40
3 tháng
(2025-09-08) 		-1.31 -6.02% 134,800 0 0
19.90
22.09
20.40
6 tháng
(2025-06-09) 		-1.31 -6.02% 387,200 -500 -0.0
19.90
22.09
20.40
12 tháng
(2024-12-10) 		-1.22 -5.61% 832,490 -1,400 -0.0
19.19
24.53
20.40
24 tháng
(2023-12-18) 		2.56 14.27% 3,398,176 -165,718 -3.7
17.86
31.08
20.40
36 tháng
(2022-12-21) 		4.95 31.86% 3,955,072 -170,216 -3.9
14.08
31.08
20.40
60 tháng
(2020-12-31) 		9.15 80.54% 5,455,791 -152,253 -3.3
11.35
31.08
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
17.70
 600 18.01 18.01 17.70 0 0 0
11/07/2023
18.01
 1,500 17.93 18.09 18.01 0 0 0
10/07/2023
17.93
 600 17.70 17.93 17.78 0 0 0
07/07/2023
17.70
 0 17.70 17.70 17.70 0 0 0
06/07/2023
17.70
 200 17.78 17.78 17.70 0 0 0
05/07/2023
17.78
 100 17.32 17.78 17.78 0 0 0
04/07/2023
17.32
 300 17.47 17.47 17.32 0 0 0
03/07/2023
17.47
 200 17.39 17.47 17.47 0 0 0
30/06/2023
17.39
 600 17.55 17.78 17.39 0 0 0
29/06/2023
17.55
 100 17.78 17.78 17.55 0 0 0
28/06/2023
17.78
 200 17.70 17.78 17.55 0 0 0
27/06/2023
17.70
 119 17.47 17.70 17.70 0 0 0
26/06/2023
17.47
 101 17.86 17.86 17.47 0 0 0
23/06/2023
17.86
 1 17.63 17.86 17.86 0 0 0
22/06/2023
17.63
 4,200 18.01 18.01 17.47 0 0 0
21/06/2023
18.01
 900 17.24 18.01 17.24 0 0 0
20/06/2023
17.24
 1,309 17.55 18.01 17.24 0 0 0
19/06/2023
17.55
 1,532 18.24 18.24 17.55 0 0 0
16/06/2023
18.24
 200 17.70 18.24 18.09 0 0 0
15/06/2023
17.70
 200 17.70 18.01 17.70 0 0 0
14/06/2023
17.70
 2,400 18.01 18.01 17.70 0 0 0
13/06/2023
18.01
 165 18.01 18.01 18.01 0 0 0
12/06/2023
18.01
 100 17.70 18.01 18.01 0 0 0
09/06/2023
17.70
 400 18.09 18.09 17.70 0 0 0
08/06/2023
18.09
 1,000 18.01 18.09 18.09 0 0 0
07/06/2023
18.01
 3,900 17.78 18.16 17.93 0 2,000 -0.0
06/06/2023
17.78
 100 18.86 18.86 17.78 0 0 0
05/06/2023
18.86
 900 19.16 19.16 18.86 0 0 0
02/06/2023
19.16
 1 19.16 19.16 19.16 0 0 0
01/06/2023
19.16
 100 18.32 19.16 19.16 0 0 0
31/05/2023
18.32
 3,010 17.86 19.63 17.70 0 0 0
30/05/2023
17.86
 0 17.86 17.86 17.86 0 0 0
29/05/2023
17.86
 0 17.86 17.86 17.86 0 0 0
26/05/2023
17.86
 500 17.93 17.93 17.86 0 500 -0.0
25/05/2023
17.93
 0 17.93 17.93 17.93 0 0 0
24/05/2023
17.93
 200 17.63 17.93 17.24 0 0 0
23/05/2023
17.63
 200 17.39 17.93 17.63 0 0 0
22/05/2023
17.39
 1,195 16.93 17.47 17.39 0 0 0
19/05/2023
16.93
 5,003 17.39 17.47 16.93 0 0 0
18/05/2023
17.39
 321 17.32 17.47 17.39 0 0 0
17/05/2023
17.32
 2,100 17.32 17.55 17.32 0 0 0
16/05/2023
17.32
 501 17.63 17.70 17.32 0 0 0
15/05/2023
17.63
 400 17.47 17.70 17.55 0 0 0
12/05/2023
17.47
 3,600 17.55 17.70 17.47 0 0 0
11/05/2023
17.55
 1,500 17.55 17.55 17.24 0 0 0
10/05/2023
17.55
 600 17.70 17.70 17.55 0 500 -0.0
09/05/2023
17.70
 3,102 18.39 18.39 16.62 0 0 0
08/05/2023
18.39
 0 18.39 18.39 18.39 0 0 0
05/05/2023
18.39
 100 17.63 18.39 18.39 0 0 0
04/05/2023
17.63
 400 17.32 18.09 16.62 0 0 0
28/04/2023
17.32
 0 17.32 17.32 17.32 0 0 0
27/04/2023
17.32
 100 17.70 17.70 17.32 0 0 0
26/04/2023
17.70
 0 17.70 17.70 17.70 0 0 0
25/04/2023
17.70
 0 17.70 17.70 17.70 0 0 0
24/04/2023
17.70
 0 17.70 17.70 17.70 0 0 0
21/04/2023
17.70
 0 17.70 17.70 17.70 0 0 0
20/04/2023
17.70
 44 17.70 17.70 17.70 0 0 0
19/04/2023
17.70
 300 17.55 17.70 17.70 0 0 0
18/04/2023
17.55
 10 17.55 17.55 17.55 0 0 0
17/04/2023
17.55
 0 17.55 17.55 17.55 0 0 0
14/04/2023
17.55
 300 16.62 17.55 16.62 0 0 0
13/04/2023
16.62
 100 17.63 17.63 16.62 0 0 0
12/04/2023
17.63
 704 18.01 18.01 16.62 0 0 0
11/04/2023
18.01
 2,300 18.70 18.70 17.01 500 0 0.0
10/04/2023
18.70
 714 18.32 18.78 17.01 0 0 0
07/04/2023
18.32
 4,700 18.78 18.78 16.93 0 0 0
06/04/2023
18.78
 100 18.24 18.78 18.78 0 0 0
05/04/2023
18.24
 426 17.55 18.32 18.24 0 0 0
04/04/2023
17.55
 100 16.78 17.55 17.55 0 0 0
03/04/2023
16.78
 1,315 17.86 17.86 16.62 0 0 0
31/03/2023
17.86
 200 18.32 18.32 16.78 0 0 0
30/03/2023
18.32
 113 18.32 18.32 18.32 0 0 0
29/03/2023
18.32
 200 17.86 18.63 18.32 0 0 0
28/03/2023
17.86
 200 18.09 18.09 16.47 0 0 0
27/03/2023
18.09
 100 17.32 18.09 18.09 0 0 0
24/03/2023
17.32
 400 16.70 18.24 16.78 0 0 0
23/03/2023
16.70
 0 16.70 16.70 16.70 0 0 0
22/03/2023
16.70
 100 16.70 16.70 16.70 0 0 0
21/03/2023
16.70
 0 16.70 16.70 16.70 0 0 0
20/03/2023
16.70
 100 16.01 16.70 16.70 0 0 0
17/03/2023
16.01
 500 16.16 16.78 15.85 0 0 0
16/03/2023
16.16
 800 17.47 17.47 16.01 0 0 0
15/03/2023
17.47
 300 17.55 17.55 16.47 0 0 0
14/03/2023
17.55
 100 17.24 17.55 17.55 0 0 0
13/03/2023
17.24
 200 16.93 17.24 16.93 0 0 0
10/03/2023
16.93
 900 17.09 17.24 15.47 0 0 0
09/03/2023
17.09
 500 16.47 17.39 16.39 0 0 0
08/03/2023
16.47
 571 17.47 17.47 15.93 0 0 0
07/03/2023
17.47
 1,836 17.86 17.86 16.09 1,200 0 0.0
06/03/2023
17.86
 100 17.16 17.86 17.86 0 0 0
03/03/2023
17.16
 641 16.78 17.16 16.93 0 0 0
02/03/2023
16.78
 2,000 16.70 17.16 15.32 0 0 0
01/03/2023
16.70
 0 16.70 16.70 16.70 0 0 0
28/02/2023
16.70
 12 16.70 16.70 16.70 0 0 0
27/02/2023
16.70
 2,941 18.47 18.47 16.70 800 0 0.0
24/02/2023
18.47
 102 17.32 18.47 18.47 2 0 0.0
23/02/2023
17.32
 1,100 19.24 19.24 17.32 0 0 0
22/02/2023
19.24
 0 19.24 19.24 19.24 0 0 0
21/02/2023
19.24
 10 19.24 19.24 19.24 0 0 0
20/02/2023
19.24
 0 19.24 19.24 19.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |